Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.66 | 88.40 | 86.23 | 88.29 | 1,617,277 | +0.18(+0.21%) |
Dec 29, 2022 | 85.13 | 88.35 | 84.93 | 88.11 | 2,032,723 | +4.01(+4.77%) |
Dec 28, 2022 | 84.58 | 85.71 | 83.50 | 84.10 | 1,475,803 | -1.22(-1.43%) |
Dec 27, 2022 | 85.32 | 85.96 | 84.04 | 85.32 | 1,717,071 | -0.77(-0.89%) |
Dec 23, 2022 | 85.36 | 86.12 | 83.90 | 86.08 | 1,261,656 | +0.12(+0.14%) |
Dec 22, 2022 | 86.88 | 87.36 | 83.81 | 85.97 | 2,443,810 | -3.07(-3.45%) |
Dec 21, 2022 | 87.11 | 89.49 | 87.11 | 89.04 | 2,260,926 | +2.23(+2.57%) |
Dec 20, 2022 | 87.61 | 88.53 | 86.76 | 86.81 | 2,129,489 | -2.02(-2.27%) |
Dec 19, 2022 | 90.53 | 90.85 | 87.72 | 88.83 | 2,172,011 | -1.29(-1.43%) |
Dec 16, 2022 | 90.04 | 91.95 | 89.01 | 90.11 | 10,961,789 | -0.73(-0.80%) |
Dec 15, 2022 | 91.87 | 92.65 | 90.69 | 90.84 | 2,667,050 | -3.20(-3.40%) |
Dec 14, 2022 | 95.21 | 96.50 | 92.89 | 94.04 | 2,317,993 | -1.16(-1.22%) |
Dec 13, 2022 | 97.41 | 98.56 | 93.79 | 95.20 | 2,630,952 | +1.49(+1.59%) |
Dec 12, 2022 | 91.02 | 93.73 | 90.62 | 93.71 | 1,735,497 | +2.13(+2.33%) |
Dec 09, 2022 | 91.63 | 92.99 | 90.99 | 91.58 | 1,898,357 | -0.63(-0.68%) |
Dec 08, 2022 | 89.76 | 92.48 | 89.21 | 92.21 | 1,902,172 | +3.11(+3.49%) |
Dec 07, 2022 | 88.60 | 89.69 | 88.37 | 89.10 | 1,574,078 | -0.27(-0.30%) |
Dec 06, 2022 | 90.82 | 90.84 | 88.33 | 89.37 | 2,046,085 | -1.45(-1.60%) |
Dec 05, 2022 | 90.69 | 91.88 | 89.43 | 90.82 | 1,566,254 | -0.21(-0.23%) |
Dec 02, 2022 | 90.09 | 91.06 | 89.12 | 91.03 | 1,241,678 | -0.98(-1.06%) |
Dec 01, 2022 | 93.15 | 93.98 | 91.70 | 92.01 | 2,534,039 | -0.63(-0.68%) |
Nov 30, 2022 | 87.93 | 92.67 | 86.36 | 92.64 | 3,493,675 | +5.18(+5.93%) |
Nov 29, 2022 | 88.57 | 89.21 | 86.87 | 87.46 | 1,579,166 | -0.94(-1.06%) |
Nov 28, 2022 | 88.70 | 89.68 | 87.73 | 88.40 | 2,197,977 | -1.62(-1.80%) |
Nov 25, 2022 | 91.82 | 91.97 | 90.00 | 90.02 | 1,137,962 | -2.02(-2.19%) |
Nov 23, 2022 | 91.36 | 93.30 | 91.26 | 92.03 | 1,308,297 | +0.78(+0.86%) |
Nov 22, 2022 | 89.67 | 91.29 | 88.95 | 91.25 | 1,867,998 | +2.03(+2.28%) |
Nov 21, 2022 | 90.16 | 90.39 | 89.10 | 89.21 | 1,466,983 | -1.58(-1.74%) |
Nov 18, 2022 | 91.48 | 91.62 | 89.49 | 90.79 | 1,456,484 | +0.56(+0.62%) |
Nov 17, 2022 | 87.03 | 90.56 | 86.96 | 90.23 | 1,230,074 | +1.31(+1.47%) |
Nov 16, 2022 | 91.38 | 91.74 | 88.44 | 88.92 | 2,274,337 | -3.99(-4.30%) |
Nov 15, 2022 | 94.26 | 94.76 | 91.71 | 92.92 | 2,350,366 | +2.35(+2.59%) |
Nov 14, 2022 | 91.93 | 92.91 | 90.46 | 90.57 | 1,831,992 | -2.17(-2.34%) |
Nov 11, 2022 | 89.57 | 93.14 | 89.21 | 92.74 | 1,940,416 | +3.00(+3.35%) |
Nov 10, 2022 | 87.23 | 89.81 | 86.45 | 89.73 | 3,649,164 | +7.39(+8.98%) |
Nov 09, 2022 | 84.55 | 84.55 | 82.28 | 82.34 | 2,481,112 | -2.99(-3.51%) |
Nov 08, 2022 | 86.42 | 87.38 | 83.92 | 85.33 | 2,075,171 | +0.39(+0.46%) |
Nov 07, 2022 | 84.70 | 85.70 | 83.60 | 84.94 | 2,376,297 | +0.27(+0.32%) |
Nov 04, 2022 | 83.08 | 85.97 | 82.48 | 84.67 | 4,396,913 | +5.42(+6.84%) |
Nov 03, 2022 | 78.83 | 80.07 | 77.08 | 79.25 | 2,661,254 | -1.01(-1.26%) |
Nov 02, 2022 | 83.66 | 84.72 | 80.16 | 80.26 | 1,810,190 | -2.92(-3.51%) |
Nov 01, 2022 | 84.23 | 84.56 | 82.38 | 83.18 | 1,235,439 | +0.39(+0.48%) |
Oct 31, 2022 | 84.25 | 84.25 | 82.29 | 82.78 | 2,277,469 | -1.97(-2.33%) |
Oct 28, 2022 | 81.36 | 84.87 | 81.01 | 84.76 | 2,475,873 | +4.06(+5.03%) |
Oct 27, 2022 | 83.25 | 83.81 | 80.51 | 80.70 | 2,245,068 | -1.73(-2.10%) |
Oct 26, 2022 | 82.50 | 84.66 | 81.67 | 82.43 | 1,935,554 | -1.00(-1.20%) |
Oct 25, 2022 | 81.77 | 83.77 | 81.53 | 83.43 | 1,889,753 | +1.66(+2.02%) |
Oct 24, 2022 | 81.04 | 82.28 | 79.67 | 81.77 | 1,627,042 | +0.79(+0.97%) |
Oct 21, 2022 | 78.03 | 81.42 | 77.84 | 80.98 | 1,716,026 | +2.60(+3.32%) |
Oct 20, 2022 | 79.23 | 80.74 | 78.03 | 78.39 | 1,966,749 | -0.24(-0.31%) |
Oct 19, 2022 | 78.18 | 79.00 | 77.34 | 78.63 | 1,453,573 | -0.19(-0.24%) |
Oct 18, 2022 | 80.89 | 81.93 | 77.39 | 78.82 | 2,213,103 | +0.07(+0.09%) |
Oct 17, 2022 | 79.76 | 80.37 | 77.84 | 78.75 | 1,912,734 | +1.14(+1.46%) |
Oct 14, 2022 | 81.82 | 81.93 | 77.39 | 77.62 | 2,329,819 | -3.04(-3.77%) |
Oct 13, 2022 | 74.00 | 82.25 | 73.30 | 80.66 | 3,904,504 | +4.25(+5.57%) |
Oct 12, 2022 | 77.89 | 78.54 | 76.34 | 76.40 | 1,829,945 | -1.71(-2.19%) |
Oct 11, 2022 | 78.12 | 80.01 | 77.25 | 78.12 | 3,411,032 | -2.66(-3.29%) |
Oct 10, 2022 | 84.04 | 84.19 | 80.16 | 80.77 | 1,966,614 | -3.16(-3.76%) |
Oct 07, 2022 | 86.80 | 87.00 | 83.69 | 83.93 | 2,693,475 | -5.21(-5.84%) |
Oct 06, 2022 | 89.95 | 91.70 | 88.76 | 89.14 | 1,741,194 | -0.70(-0.78%) |
Oct 05, 2022 | 87.77 | 90.52 | 86.80 | 89.84 | 1,597,996 | +1.12(+1.26%) |
Oct 04, 2022 | 86.39 | 88.80 | 86.39 | 88.72 | 3,239,737 | +4.14(+4.89%) |
Oct 03, 2022 | 83.19 | 85.57 | 82.18 | 84.58 | 2,624,313 | +2.51(+3.06%) |
Sep 30, 2022 | 84.99 | 85.83 | 81.99 | 82.07 | 2,808,583 | -3.84(-4.47%) |
Sep 29, 2022 | 88.00 | 88.16 | 85.03 | 85.91 | 2,789,158 | -3.56(-3.98%) |
Sep 28, 2022 | 88.52 | 89.93 | 87.95 | 89.47 | 2,477,571 | -0.29(-0.32%) |
Sep 27, 2022 | 90.54 | 91.36 | 88.41 | 89.76 | 1,531,223 | +0.38(+0.42%) |
Sep 26, 2022 | 90.73 | 92.07 | 89.18 | 89.39 | 1,927,790 | -1.41(-1.56%) |
Sep 23, 2022 | 91.54 | 91.94 | 89.07 | 90.80 | 2,259,278 | -1.26(-1.37%) |
Sep 22, 2022 | 94.08 | 94.48 | 91.28 | 92.06 | 1,952,038 | -2.03(-2.16%) |
Sep 21, 2022 | 94.58 | 98.42 | 94.05 | 94.09 | 1,800,668 | -0.37(-0.39%) |
Sep 20, 2022 | 95.24 | 95.82 | 93.67 | 94.46 | 2,354,709 | -1.64(-1.70%) |
Sep 19, 2022 | 95.24 | 97.25 | 94.66 | 96.10 | 1,512,758 | -0.04(-0.04%) |
Sep 16, 2022 | 95.77 | 96.92 | 93.73 | 96.13 | 2,765,079 | -0.31(-0.32%) |
Sep 15, 2022 | 96.21 | 99.06 | 95.74 | 96.44 | 3,012,546 | +0.18(+0.19%) |
Sep 14, 2022 | 94.84 | 96.48 | 93.86 | 96.26 | 1,954,089 | +2.05(+2.18%) |
Sep 13, 2022 | 96.08 | 97.34 | 93.81 | 94.21 | 3,480,126 | -5.52(-5.54%) |
Sep 12, 2022 | 99.39 | 100.28 | 98.66 | 99.73 | 1,392,878 | +0.94(+0.95%) |
Sep 09, 2022 | 97.21 | 99.17 | 96.93 | 98.79 | 1,410,334 | +2.66(+2.76%) |
Sep 08, 2022 | 94.64 | 96.43 | 93.39 | 96.13 | 1,432,443 | +0.56(+0.58%) |
Sep 07, 2022 | 94.50 | 96.06 | 93.85 | 95.58 | 1,327,716 | +1.59(+1.69%) |
Sep 06, 2022 | 95.29 | 95.59 | 92.78 | 93.99 | 1,365,668 | -0.72(-0.76%) |
Sep 02, 2022 | 97.10 | 97.68 | 94.05 | 94.71 | 1,554,238 | -1.15(-1.19%) |
Sep 01, 2022 | 93.28 | 96.07 | 92.48 | 95.85 | 1,717,462 | +1.00(+1.06%) |
Aug 31, 2022 | 96.17 | 96.32 | 94.05 | 94.85 | 1,798,863 | -0.72(-0.76%) |
Aug 30, 2022 | 98.48 | 98.48 | 94.85 | 95.58 | 1,550,944 | -1.47(-1.52%) |
Aug 29, 2022 | 97.68 | 98.74 | 96.72 | 97.05 | 1,525,620 | -1.51(-1.53%) |
Aug 26, 2022 | 104.07 | 104.65 | 98.51 | 98.56 | 2,480,791 | -5.78(-5.54%) |
Aug 25, 2022 | 101.07 | 104.37 | 101.06 | 104.34 | 1,843,604 | +3.77(+3.75%) |
Aug 24, 2022 | 99.93 | 100.99 | 99.12 | 100.57 | 1,395,304 | +0.61(+0.61%) |
Aug 23, 2022 | 99.51 | 101.06 | 99.39 | 99.96 | 1,210,644 | +0.58(+0.59%) |
Aug 22, 2022 | 101.74 | 101.83 | 98.99 | 99.38 | 2,002,914 | -4.06(-3.92%) |
Aug 19, 2022 | 105.01 | 105.78 | 103.01 | 103.44 | 1,840,297 | -2.84(-2.67%) |
Aug 18, 2022 | 104.08 | 106.71 | 103.52 | 106.28 | 2,872,960 | +2.20(+2.11%) |
Aug 17, 2022 | 105.03 | 105.05 | 102.80 | 104.08 | 1,240,001 | -2.38(-2.24%) |
Aug 16, 2022 | 107.29 | 107.43 | 105.38 | 106.46 | 977,346 | -1.23(-1.14%) |
Aug 15, 2022 | 108.31 | 108.98 | 106.43 | 107.69 | 1,079,213 | -0.82(-0.76%) |
Aug 12, 2022 | 106.56 | 109.04 | 106.19 | 108.51 | 1,589,413 | +3.02(+2.87%) |
Aug 11, 2022 | 106.98 | 108.73 | 105.30 | 105.48 | 1,258,295 | -0.73(-0.68%) |
Aug 10, 2022 | 104.89 | 107.05 | 103.91 | 106.21 | 1,802,602 | +4.04(+3.95%) |
Aug 09, 2022 | 104.91 | 105.21 | 100.77 | 102.17 | 2,577,001 | -5.11(-4.76%) |
Aug 08, 2022 | 107.33 | 108.48 | 105.96 | 107.28 | 2,848,610 | -0.51(-0.47%) |
Aug 05, 2022 | 108.10 | 109.68 | 106.48 | 107.79 | 2,850,231 | -0.82(-0.76%) |
Aug 04, 2022 | 106.52 | 108.86 | 104.74 | 108.61 | 3,963,564 | +1.53(+1.43%) |
Aug 03, 2022 | 103.83 | 107.28 | 103.83 | 107.08 | 2,320,916 | +3.63(+3.50%) |
Aug 02, 2022 | 103.72 | 104.97 | 102.77 | 103.46 | 1,002,552 | -1.22(-1.17%) |
Aug 01, 2022 | 103.62 | 105.62 | 102.71 | 104.68 | 1,384,330 | +0.52(+0.50%) |
Jul 29, 2022 | 102.99 | 104.40 | 102.26 | 104.16 | 1,455,717 | +1.14(+1.11%) |
Jul 28, 2022 | 102.22 | 103.10 | 100.38 | 103.02 | 1,573,149 | +0.60(+0.59%) |
Jul 27, 2022 | 100.35 | 103.04 | 99.83 | 102.41 | 2,053,743 | +3.99(+4.05%) |
Jul 26, 2022 | 100.35 | 100.35 | 98.14 | 98.42 | 1,954,909 | -2.84(-2.81%) |
Jul 25, 2022 | 100.89 | 101.36 | 99.73 | 101.27 | 1,266,907 | -0.22(-0.22%) |
Jul 22, 2022 | 103.30 | 103.67 | 100.43 | 101.49 | 1,385,137 | -1.99(-1.92%) |
Jul 21, 2022 | 102.50 | 103.56 | 101.54 | 103.48 | 1,178,338 | +1.16(+1.13%) |
Jul 20, 2022 | 99.67 | 102.74 | 99.03 | 102.32 | 2,196,688 | +2.58(+2.59%) |
Jul 19, 2022 | 97.06 | 100.03 | 96.48 | 99.73 | 2,500,758 | +4.09(+4.28%) |
Jul 18, 2022 | 98.15 | 98.15 | 95.09 | 95.64 | 1,700,113 | -1.05(-1.09%) |
Jul 15, 2022 | 95.68 | 96.81 | 94.48 | 96.69 | 1,742,321 | +1.57(+1.65%) |
Jul 14, 2022 | 93.31 | 95.55 | 91.87 | 95.12 | 1,758,150 | +1.47(+1.57%) |
Jul 13, 2022 | 90.39 | 94.13 | 90.39 | 93.65 | 1,865,554 | +1.31(+1.42%) |
Jul 12, 2022 | 92.00 | 93.61 | 91.60 | 92.34 | 1,589,562 | +1.04(+1.14%) |
Jul 11, 2022 | 92.16 | 93.16 | 91.08 | 91.30 | 1,765,695 | -2.34(-2.50%) |
Jul 08, 2022 | 92.78 | 94.53 | 92.23 | 93.64 | 1,240,960 | -0.34(-0.37%) |
Jul 07, 2022 | 93.36 | 94.38 | 92.69 | 93.98 | 1,930,983 | +2.58(+2.83%) |
Jul 06, 2022 | 90.59 | 92.28 | 89.77 | 91.40 | 2,015,863 | +1.61(+1.79%) |
Jul 05, 2022 | 85.53 | 89.79 | 85.29 | 89.79 | 2,480,195 | +2.61(+3.00%) |
Jul 01, 2022 | 87.96 | 88.68 | 85.57 | 87.18 | 1,873,122 | -1.45(-1.64%) |
Jun 30, 2022 | 88.76 | 90.29 | 86.99 | 88.64 | 1,977,441 | -1.18(-1.31%) |
Jun 29, 2022 | 89.30 | 90.46 | 88.12 | 89.81 | 2,080,417 | -2.25(-2.44%) |
Jun 28, 2022 | 94.42 | 96.22 | 91.90 | 92.06 | 2,231,523 | -1.79(-1.91%) |
Jun 27, 2022 | 95.10 | 96.35 | 93.38 | 93.85 | 2,406,212 | +0.06(+0.06%) |
Jun 24, 2022 | 91.59 | 94.12 | 90.76 | 93.79 | 4,374,576 | +3.60(+3.99%) |
Jun 23, 2022 | 89.30 | 90.27 | 87.92 | 90.20 | 2,318,722 | +1.85(+2.09%) |
Jun 22, 2022 | 87.97 | 89.40 | 87.14 | 88.35 | 1,857,522 | -0.82(-0.92%) |
Jun 21, 2022 | 87.87 | 89.79 | 87.60 | 89.17 | 2,592,653 | +2.91(+3.37%) |
Jun 17, 2022 | 86.51 | 87.80 | 85.27 | 86.26 | 4,750,505 | +0.39(+0.46%) |
Jun 16, 2022 | 87.89 | 88.02 | 84.92 | 85.87 | 3,143,116 | -4.66(-5.15%) |
Jun 15, 2022 | 89.95 | 91.85 | 88.24 | 90.53 | 1,945,127 | +1.78(+2.01%) |
Jun 14, 2022 | 90.07 | 90.61 | 87.86 | 88.75 | 2,916,079 | -0.39(-0.44%) |
Jun 13, 2022 | 93.45 | 94.68 | 88.71 | 89.14 | 3,192,934 | -6.77(-7.06%) |
Jun 10, 2022 | 97.33 | 98.21 | 95.37 | 95.92 | 1,636,333 | -3.08(-3.11%) |
Jun 09, 2022 | 100.86 | 102.26 | 99.00 | 99.00 | 1,622,201 | -3.05(-2.99%) |
Jun 08, 2022 | 103.66 | 104.39 | 101.40 | 102.05 | 1,196,279 | -1.89(-1.82%) |
Jun 07, 2022 | 101.32 | 104.23 | 100.66 | 103.94 | 1,130,299 | +1.72(+1.68%) |
Jun 06, 2022 | 103.85 | 104.45 | 101.32 | 102.22 | 1,026,269 | +0.12(+0.12%) |
Jun 03, 2022 | 103.67 | 103.81 | 101.90 | 102.10 | 1,464,348 | -3.95(-3.73%) |
Jun 02, 2022 | 102.36 | 106.09 | 101.75 | 106.05 | 1,892,500 | +3.42(+3.33%) |
Jun 01, 2022 | 104.96 | 105.22 | 101.13 | 102.63 | 1,672,191 | -1.53(-1.47%) |
May 31, 2022 | 104.21 | 104.89 | 101.90 | 104.17 | 2,523,428 | +0.15(+0.15%) |
May 27, 2022 | 101.23 | 104.03 | 101.23 | 104.01 | 2,558,228 | +3.99(+3.99%) |
May 26, 2022 | 96.63 | 100.77 | 96.19 | 100.02 | 2,345,043 | +2.72(+2.79%) |
May 25, 2022 | 95.34 | 97.82 | 94.87 | 97.30 | 1,579,918 | +1.74(+1.82%) |
May 24, 2022 | 96.88 | 96.88 | 94.25 | 95.56 | 1,855,395 | -2.29(-2.34%) |
May 23, 2022 | 98.44 | 98.79 | 96.43 | 97.85 | 1,452,769 | -0.16(-0.17%) |
May 20, 2022 | 98.38 | 98.49 | 94.09 | 98.01 | 2,802,860 | +1.67(+1.73%) |
May 19, 2022 | 96.54 | 98.75 | 95.18 | 96.35 | 2,166,248 | -0.51(-0.53%) |
May 18, 2022 | 100.03 | 100.86 | 96.49 | 96.86 | 2,938,513 | -4.81(-4.74%) |
May 17, 2022 | 99.12 | 102.28 | 98.03 | 101.68 | 2,905,632 | +4.62(+4.76%) |
May 16, 2022 | 98.13 | 98.47 | 96.56 | 97.05 | 1,535,620 | -1.42(-1.44%) |
May 13, 2022 | 96.50 | 99.04 | 95.85 | 98.47 | 2,537,011 | +3.36(+3.53%) |
May 12, 2022 | 93.52 | 96.47 | 92.86 | 95.11 | 2,666,655 | +0.60(+0.63%) |
May 11, 2022 | 97.05 | 98.78 | 94.40 | 94.51 | 2,341,043 | -3.27(-3.35%) |
May 10, 2022 | 99.18 | 99.85 | 95.22 | 97.78 | 2,773,248 | +0.56(+0.58%) |
May 09, 2022 | 99.28 | 101.26 | 96.91 | 97.22 | 2,642,662 | -3.37(-3.35%) |
May 06, 2022 | 102.00 | 102.65 | 98.40 | 100.59 | 3,018,567 | -1.65(-1.61%) |
May 05, 2022 | 105.75 | 105.78 | 100.37 | 102.24 | 3,924,452 | -5.80(-5.36%) |
May 04, 2022 | 108.61 | 109.27 | 98.14 | 108.03 | 9,404,871 | -5.65(-4.97%) |
May 03, 2022 | 112.56 | 114.94 | 111.31 | 113.69 | 2,606,490 | +0.91(+0.81%) |
May 02, 2022 | 108.49 | 112.95 | 108.04 | 112.77 | 2,279,997 | +4.96(+4.60%) |
Apr 29, 2022 | 110.86 | 113.24 | 107.61 | 107.81 | 2,243,798 | -4.14(-3.70%) |
Apr 28, 2022 | 108.48 | 113.31 | 107.05 | 111.95 | 2,697,616 | +5.32(+4.99%) |
Apr 27, 2022 | 105.82 | 109.64 | 105.82 | 106.63 | 1,977,279 | -0.31(-0.29%) |
Apr 26, 2022 | 110.87 | 111.12 | 106.93 | 106.95 | 1,800,389 | -5.22(-4.66%) |
Apr 25, 2022 | 109.08 | 112.31 | 107.78 | 112.17 | 1,594,716 | +2.64(+2.41%) |
Apr 22, 2022 | 112.28 | 113.15 | 109.33 | 109.53 | 1,995,506 | -2.88(-2.56%) |
Apr 21, 2022 | 116.78 | 118.18 | 112.12 | 112.41 | 2,079,134 | -2.55(-2.22%) |
Apr 20, 2022 | 117.15 | 117.83 | 114.58 | 114.96 | 1,552,024 | -1.13(-0.98%) |
Apr 19, 2022 | 113.70 | 116.28 | 112.44 | 116.09 | 1,644,064 | +2.61(+2.30%) |
Apr 18, 2022 | 111.62 | 114.19 | 111.49 | 113.48 | 1,673,748 | +1.46(+1.30%) |
Apr 14, 2022 | 117.05 | 117.17 | 111.95 | 112.03 | 2,333,376 | -4.42(-3.79%) |
Apr 13, 2022 | 114.74 | 117.23 | 113.96 | 116.44 | 1,541,342 | +1.93(+1.69%) |
Apr 12, 2022 | 116.44 | 117.59 | 114.11 | 114.51 | 1,625,911 | -0.57(-0.50%) |
Apr 11, 2022 | 115.53 | 118.33 | 114.97 | 115.08 | 2,073,125 | -1.27(-1.10%) |
Apr 08, 2022 | 116.84 | 118.13 | 115.11 | 116.36 | 1,489,406 | -0.74(-0.63%) |
Apr 07, 2022 | 117.48 | 118.79 | 114.47 | 117.10 | 2,565,177 | -1.35(-1.14%) |
Apr 06, 2022 | 119.86 | 121.51 | 118.00 | 118.45 | 2,844,832 | -3.27(-2.69%) |
Apr 05, 2022 | 127.15 | 127.59 | 121.61 | 121.73 | 2,406,962 | -6.05(-4.74%) |
Apr 04, 2022 | 126.79 | 129.60 | 126.13 | 127.78 | 1,686,570 | +2.14(+1.70%) |
Apr 01, 2022 | 127.49 | 128.04 | 122.12 | 125.64 | 2,259,433 | -1.19(-0.94%) |
Mar 31, 2022 | 129.81 | 130.65 | 126.69 | 126.83 | 1,800,836 | -2.97(-2.29%) |
Mar 30, 2022 | 132.57 | 132.70 | 129.22 | 129.79 | 1,577,697 | -3.70(-2.77%) |
Mar 29, 2022 | 132.87 | 134.42 | 131.25 | 133.50 | 1,536,102 | +3.07(+2.36%) |
Mar 28, 2022 | 129.51 | 130.61 | 126.29 | 130.42 | 1,780,575 | -0.89(-0.68%) |
Mar 25, 2022 | 132.17 | 132.29 | 129.33 | 131.32 | 1,128,315 | -0.41(-0.31%) |
Mar 24, 2022 | 128.48 | 131.80 | 127.01 | 131.73 | 1,432,959 | +4.88(+3.85%) |
Mar 23, 2022 | 129.76 | 131.18 | 126.85 | 126.85 | 1,250,721 | -4.01(-3.07%) |
Mar 22, 2022 | 127.92 | 132.03 | 127.92 | 130.86 | 2,019,222 | +2.83(+2.21%) |
Mar 21, 2022 | 128.15 | 129.51 | 125.81 | 128.03 | 2,350,990 | -0.61(-0.47%) |
Mar 18, 2022 | 125.18 | 128.71 | 124.07 | 128.63 | 4,752,252 | +2.11(+1.67%) |
Mar 17, 2022 | 124.14 | 126.54 | 122.80 | 126.52 | 1,576,904 | +1.80(+1.44%) |
Mar 16, 2022 | 121.04 | 124.94 | 119.33 | 124.72 | 2,318,111 | +5.31(+4.45%) |
Mar 15, 2022 | 115.49 | 119.81 | 114.94 | 119.41 | 2,486,982 | +4.69(+4.09%) |
Mar 14, 2022 | 121.11 | 121.61 | 113.23 | 114.72 | 3,675,710 | -6.64(-5.47%) |
Mar 11, 2022 | 126.56 | 126.93 | 121.17 | 121.36 | 1,459,113 | -3.74(-2.99%) |
Mar 10, 2022 | 125.53 | 126.49 | 122.66 | 125.10 | 1,326,724 | -2.56(-2.01%) |
Mar 09, 2022 | 129.12 | 129.41 | 126.55 | 127.66 | 1,917,461 | +1.98(+1.57%) |
Mar 08, 2022 | 122.97 | 130.15 | 121.62 | 125.69 | 2,136,730 | +3.15(+2.57%) |
Mar 07, 2022 | 129.60 | 130.33 | 122.38 | 122.53 | 2,501,954 | -6.78(-5.24%) |
Mar 04, 2022 | 129.43 | 130.56 | 127.46 | 129.31 | 1,903,114 | -0.92(-0.71%) |
Mar 03, 2022 | 131.66 | 132.05 | 128.87 | 130.23 | 2,020,529 | +0.04(+0.03%) |
Mar 02, 2022 | 127.42 | 131.04 | 126.83 | 130.19 | 1,719,030 | +3.59(+2.83%) |
Mar 01, 2022 | 130.58 | 132.08 | 125.69 | 126.61 | 2,019,869 | -4.87(-3.71%) |
Feb 28, 2022 | 131.31 | 132.94 | 129.10 | 131.48 | 1,784,050 | -1.09(-0.83%) |
Feb 25, 2022 | 132.19 | 133.08 | 130.97 | 132.57 | 2,150,095 | +0.47(+0.35%) |
Feb 24, 2022 | 122.75 | 132.31 | 122.20 | 132.11 | 2,599,454 | +5.19(+4.09%) |
Feb 23, 2022 | 130.18 | 131.98 | 126.80 | 126.92 | 1,988,661 | -1.41(-1.10%) |
Feb 22, 2022 | 128.60 | 131.59 | 126.89 | 128.33 | 2,403,937 | -1.64(-1.26%) |
Feb 18, 2022 | 129.97 | 0 | +0.69(+0.53%) | |||
Feb 17, 2022 | 131.13 | 131.67 | 129.18 | 129.28 | 1,748,590 | -3.58(-2.70%) |
Feb 16, 2022 | 130.68 | 133.45 | 130.04 | 132.86 | 1,236,824 | +0.58(+0.44%) |
Feb 15, 2022 | 130.07 | 132.56 | 129.22 | 132.29 | 1,656,313 | +4.61(+3.61%) |
Feb 14, 2022 | 126.28 | 129.94 | 126.26 | 127.68 | 2,202,831 | +1.52(+1.20%) |
Feb 11, 2022 | 133.76 | 134.05 | 125.33 | 126.16 | 2,716,804 | -7.33(-5.49%) |
Feb 10, 2022 | 133.96 | 138.19 | 132.67 | 133.49 | 2,230,057 | -2.92(-2.14%) |
Feb 09, 2022 | 134.38 | 136.96 | 131.38 | 136.41 | 2,457,561 | +3.51(+2.64%) |
Feb 08, 2022 | 128.74 | 133.27 | 127.80 | 132.90 | 2,108,451 | +3.93(+3.05%) |
Feb 07, 2022 | 128.89 | 130.74 | 128.16 | 128.97 | 2,679,871 | +0.94(+0.73%) |
Feb 04, 2022 | 127.64 | 128.74 | 122.94 | 128.03 | 4,481,597 | -3.26(-2.48%) |
Feb 03, 2022 | 136.66 | 131.11 | 131.29 | 3,970,759 | -9.41(-6.69%) | |
Feb 02, 2022 | 139.78 | 140.96 | 137.79 | 140.70 | 2,110,144 | +2.05(+1.48%) |
Feb 01, 2022 | 138.60 | 139.03 | 134.90 | 138.65 | 1,811,529 | +6.01(+4.53%) |
Jan 28, 2022 | 131.40 | 132.76 | 126.78 | 132.65 | 2,199,971 | +2.48(+1.91%) |
Jan 27, 2022 | 136.41 | 136.69 | 128.58 | 130.16 | 2,854,644 | -4.44(-3.29%) |
Jan 26, 2022 | 135.64 | 140.12 | 132.64 | 134.60 | 2,486,278 | +2.10(+1.59%) |
Jan 25, 2022 | 132.88 | 135.71 | 130.47 | 132.49 | 2,060,415 | -3.82(-2.80%) |
Jan 24, 2022 | 130.94 | 136.46 | 127.33 | 136.31 | 2,858,680 | +3.73(+2.82%) |
Jan 21, 2022 | 134.98 | 137.43 | 132.31 | 132.58 | 2,110,175 | -2.93(-2.16%) |
Jan 20, 2022 | 139.40 | 141.03 | 135.40 | 135.51 | 2,053,843 | -2.74(-1.98%) |
Jan 19, 2022 | 144.11 | 144.47 | 137.75 | 138.25 | 2,241,272 | -5.47(-3.80%) |
Jan 18, 2022 | 145.21 | 145.69 | 142.25 | 143.72 | 1,938,984 | -3.79(-2.57%) |
Jan 14, 2022 | 147.50 | 0 | +2.87(+1.99%) | |||
Jan 13, 2022 | 148.52 | 149.76 | 144.29 | 144.63 | 1,609,161 | -3.31(-2.24%) |
Jan 12, 2022 | 149.29 | 150.71 | 146.57 | 147.94 | 1,218,055 | +0.02(+0.01%) |
Jan 11, 2022 | 143.70 | 148.45 | 143.31 | 147.92 | 1,734,939 | +1.90(+1.30%) |
Jan 10, 2022 | 144.38 | 146.22 | 141.54 | 146.03 | 2,301,974 | -0.11(-0.08%) |
Jan 07, 2022 | 150.41 | 151.42 | 146.03 | 146.14 | 1,778,390 | -3.72(-2.48%) |
Jan 06, 2022 | 149.82 | 152.22 | 148.25 | 149.87 | 1,585,475 | +0.06(+0.04%) |
Jan 05, 2022 | 152.18 | 154.37 | 149.69 | 149.81 | 2,015,129 | -3.00(-1.97%) |
Jan 04, 2022 | 152.40 | 154.92 | 149.07 | 152.81 | 1,635,898 | +1.39(+0.92%) |